Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	17.51	17.57	17.14	17.36	1,543,235	+0.12(+0.71%)
Oct 30, 2002	16.95	17.23	16.95	17.23	1,061,552	+0.25(+1.47%)
Oct 29, 2002	16.98	17.08	16.78	16.98	1,051,123	-0.08(-0.45%)
Oct 28, 2002	17.28	17.35	17.04	17.06	1,085,754	-0.18(-1.03%)
Oct 25, 2002	17.14	17.26	17.08	17.24	1,088,115	+0.12(+0.68%)
Oct 24, 2002	16.81	17.16	16.81	17.12	1,588,688	+0.33(+1.97%)
Oct 23, 2002	16.87	17.03	16.59	16.79	39,353	-0.07(-0.42%)
Oct 22, 2002	17.17	17.21	16.79	16.86	992,290	-0.38(-2.21%)
Oct 21, 2002	17.25	17.34	17.09	17.24	594,036	-0.02(-0.12%)
Oct 18, 2002	17.32	17.56	17.10	17.26	1,279,372	-0.06(-0.32%)
Oct 17, 2002	17.19	17.48	17.13	17.32	1,387,199	+0.26(+1.52%)
Oct 16, 2002	17.13	17.28	16.80	17.06	1,078,670	-0.07(-0.39%)
Oct 15, 2002	16.87	17.38	16.70	17.13	2,107,560	+0.56(+3.37%)
Oct 14, 2002	16.90	17.06	16.57	16.57	1,041,678	-0.38(-2.22%)
Oct 11, 2002	16.47	17.01	16.26	16.94	2,313,770	+0.48(+2.90%)
Oct 10, 2002	15.86	16.54	15.75	16.47	2,836,577	+0.51(+3.22%)
Oct 09, 2002	16.36	16.36	15.88	15.95	2,863,534	-0.54(-3.27%)
Oct 08, 2002	16.42	16.53	16.01	16.49	2,849,367	+0.06(+0.37%)
Oct 07, 2002	17.12	17.17	16.32	16.43	3,051,643	-0.70(-4.06%)
Oct 04, 2002	17.79	17.95	17.09	17.13	2,447,768	-0.67(-3.74%)
Oct 03, 2002	17.66	17.87	17.52	17.79	2,396,215	+0.11(+0.60%)
Oct 02, 2002	17.84	17.92	17.60	17.69	1,430,881	-0.25(-1.42%)
Oct 01, 2002	18.16	18.20	17.70	17.94	2,585,504	-0.22(-1.20%)
Sep 30, 2002	18.45	18.45	18.13	18.16	2,585,504	-0.20(-1.08%)
Sep 27, 2002	18.50	18.50	18.35	18.36	880,921	-0.16(-0.85%)
Sep 26, 2002	18.25	18.54	18.12	18.51	1,343,911	+0.30(+1.67%)
Sep 25, 2002	18.14	18.27	17.99	18.21	1,815,952	+0.08(+0.42%)
Sep 24, 2002	18.19	18.23	17.92	18.13	2,725,405	-0.10(-0.56%)
Sep 23, 2002	18.24	18.30	18.12	18.23	1,128,452	-0.05(-0.28%)
Sep 20, 2002	18.12	18.37	18.08	18.29	2,202,007	+0.27(+1.52%)
Sep 19, 2002	17.98	18.20	17.96	18.01	1,397,431	+0.04(+0.23%)
Sep 18, 2002	18.01	18.09	17.89	17.97	1,177,447	-0.04(-0.20%)
Sep 17, 2002	18.09	18.24	17.90	18.01	1,277,010	-0.02(-0.11%)
Sep 16, 2002	17.89	18.08	17.89	18.03	715,244	+0.10(+0.54%)
Sep 13, 2002	17.67	18.11	17.67	17.93	1,565,076	+0.26(+1.47%)
Sep 12, 2002	17.72	17.78	17.48	17.67	5,359,510	-0.06(-0.34%)
Sep 11, 2002	17.79	17.86	17.70	17.73	5,097,812	-0.04(-0.23%)
Sep 10, 2002	17.76	17.83	17.69	17.77	1,117,237	+0.03(+0.14%)
Sep 09, 2002	17.69	17.79	17.60	17.75	724,688	+0.01(+0.06%)
Sep 06, 2002	17.72	17.84	17.69	17.74	1,581,604	+0.02(+0.09%)
Sep 05, 2002	17.76	17.81	17.72	17.72	1,267,762	-0.04(-0.23%)
Sep 04, 2002	17.84	18.01	17.73	17.76	1,112,121	-0.08(-0.43%)
Sep 03, 2002	18.16	18.16	17.81	17.84	1,637,289	-0.25(-1.38%)
Aug 30, 2002	17.99	18.24	17.96	18.09	1,020,821	+0.14(+0.79%)
Aug 29, 2002	18.17	18.17	17.84	17.95	1,453,903	-0.23(-1.26%)
Aug 28, 2002	17.84	18.32	17.81	18.17	1,506,636	+0.28(+1.59%)
Aug 27, 2002	17.85	17.94	17.74	17.89	728,033	+0.05(+0.28%)
Aug 26, 2002	17.78	17.86	17.74	17.84	1,366,539	+0.08(+0.46%)
Aug 23, 2002	17.79	17.81	17.73	17.76	795,131	-0.03(-0.17%)
Aug 22, 2002	17.89	17.91	17.72	17.79	2,029,443	-0.08(-0.45%)
Aug 21, 2002	17.89	18.02	17.77	17.87	1,253,595	+0.02(+0.11%)
Aug 20, 2002	17.88	17.96	17.71	17.85	1,113,695	-0.09(-0.51%)
Aug 16, 2002	17.79	18.19	17.71	17.94	1,356,307	+0.08(+0.43%)
Aug 15, 2002	17.79	17.97	17.70	17.86	1,558,976	+0.08(+0.43%)
Aug 14, 2002	17.74	17.90	17.61	17.79	1,831,300	-0.20(-1.13%)
Aug 13, 2002	18.19	18.27	17.98	17.99	2,042,233	-0.17(-0.92%)
Aug 12, 2002	17.93	18.16	17.71	18.16	1,734,295	+0.22(+1.25%)
Aug 07, 2002	17.89	18.14	17.84	17.93	2,473,544	+0.11(+0.63%)
Aug 06, 2002	18.04	18.13	17.82	17.82	2,611,280	-0.11(-0.60%)
Aug 05, 2002	18.01	18.17	17.81	17.93	1,869,079	-0.08(-0.42%)
Aug 02, 2002	18.00	18.14	17.71	18.01	2,026,885	+0.02(+0.09%)
Aug 01, 2002	18.29	18.29	17.76	17.99	2,172,689	-0.30(-1.64%)
Jul 31, 2002	18.23	18.29	17.71	18.29	3,694,477	+0.23(+1.29%)
Jul 30, 2002	17.84	18.19	17.34	18.06	1,857,076	+0.27(+1.51%)
Jul 29, 2002	16.97	17.81	16.78	17.79	1,600,887	+0.91(+5.42%)
Jul 26, 2002	16.19	16.89	16.19	16.87	1,782,305	+0.69(+4.24%)
Jul 25, 2002	15.75	16.36	15.45	16.19	3,267,888	+0.36(+2.25%)
Jul 24, 2002	15.55	16.21	14.94	15.83	4,965,388	+0.16(+1.04%)
Jul 23, 2002	15.93	16.31	15.60	15.67	2,105,395	-0.43(-2.65%)
Jul 22, 2002	16.59	17.05	15.56	16.10	2,254,937	-0.43(-2.61%)
Jul 19, 2002	16.94	16.95	16.42	16.53	2,142,190	-0.83(-4.77%)
Jul 17, 2002	17.64	17.91	17.34	17.36	2,304,719	-0.08(-0.47%)
Jul 12, 2002	17.53	17.73	17.40	17.44	1,669,165	+0.01(+0.06%)
Jul 11, 2002	18.02	18.02	16.77	17.43	5,929,148	-0.67(-3.68%)
Jul 10, 2002	18.23	18.42	17.98	18.09	2,781,483	-0.14(-0.78%)
Jul 09, 2002	18.38	18.39	18.23	18.23	1,283,307	-0.14(-0.75%)
Jul 08, 2002	18.40	18.40	18.37	18.37	2,241,557	-0.03(-0.14%)
Jul 05, 2002	18.32	18.40	18.19	18.40	1,321,480	+0.08(+0.42%)
Jul 04, 2002	18.35	18.44	18.07	18.32	2,084,538	+0.00(+0.00%)
Jul 03, 2002	18.35	18.44	18.07	18.32	2,084,538	-0.08(-0.41%)
Jul 02, 2002	18.47	18.50	18.18	18.40	5,287,297	-0.08(-0.41%)
Jul 01, 2002	18.72	18.72	18.38	18.47	3,014,060	-0.25(-1.33%)
Jun 28, 2002	18.59	18.78	18.33	18.72	3,846,183	+0.27(+1.49%)
Jun 27, 2002	18.50	18.54	18.30	18.45	2,550,676	+0.08(+0.41%)
Jun 26, 2002	18.12	18.47	18.11	18.37	4,844,377	+0.08(+0.42%)
Jun 25, 2002	18.50	18.50	17.54	18.30	23,025,550	+0.10(+0.56%)
Jun 21, 2002	18.19	18.30	18.06	18.19	3,954,405	+0.28(+1.56%)
Jun 20, 2002	17.73	17.93	17.66	17.91	440,362	+0.08(+0.46%)
Jun 19, 2002	17.84	17.99	17.78	17.83	783,521	-0.01(-0.03%)
Jun 18, 2002	17.84	17.87	17.74	17.84	787,260	-0.00(-0.03%)
Jun 17, 2002	17.64	17.86	17.60	17.84	1,290,587	+0.23(+1.30%)
Jun 14, 2002	17.65	17.66	17.53	17.61	943,099	+0.10(+0.55%)
Jun 12, 2002	17.61	17.76	17.49	17.52	3,696,051	+0.01(+0.06%)
Jun 11, 2002	17.33	17.64	17.33	17.51	3,560,086	+0.13(+0.73%)
Jun 10, 2002	17.36	17.41	17.28	17.38	345,324	+0.09(+0.50%)
Jun 07, 2002	17.38	17.38	17.08	17.29	740,823	-0.08(-0.47%)
Jun 06, 2002	17.41	17.48	17.28	17.38	1,022,986	-0.01(-0.03%)
Jun 05, 2002	17.33	17.38	17.28	17.38	1,093,231	+0.07(+0.38%)
May 31, 2002	17.48	17.58	17.22	17.32	1,598,723	+0.13(+0.77%)
May 28, 2002	17.15	17.23	17.14	17.18	1,109,366	+0.09(+0.51%)
May 27, 2002	17.07	17.19	16.92	17.10	679,039	+0.00(+0.00%)
May 24, 2002	17.07	17.19	16.92	17.10	679,039	+0.03(+0.15%)
May 23, 2002	16.71	17.22	16.64	17.07	847,077	+0.37(+2.19%)
May 22, 2002	16.59	16.76	16.54	16.71	1,701,238	+0.06(+0.34%)
May 21, 2002	16.73	16.77	16.63	16.65	810,675	-0.08(-0.46%)
May 20, 2002	16.77	16.77	16.70	16.73	1,720,521	-0.04(-0.24%)
May 17, 2002	16.78	16.81	16.70	16.77	35,024,336	-0.03(-0.18%)
May 16, 2002	16.92	16.93	16.78	16.80	840,780	-0.15(-0.90%)
May 15, 2002	16.89	16.97	16.77	16.95	1,328,366	-0.17(-1.01%)
May 14, 2002	17.10	17.14	17.03	17.12	1,575,308	+0.05(+0.27%)
May 13, 2002	17.00	17.20	16.92	17.08	604,464	+0.08(+0.45%)
May 10, 2002	17.10	17.10	16.72	17.00	952,543	-0.01(-0.03%)
May 09, 2002	17.08	17.20	17.00	17.00	570,030	-0.20(-1.15%)
May 08, 2002	17.25	17.28	16.95	17.20	627,289	+0.01(+0.03%)
May 07, 2002	17.29	17.29	17.08	17.20	973,204	-0.09(-0.53%)
May 06, 2002	17.47	17.53	17.25	17.29	589,117	-0.15(-0.87%)
May 03, 2002	17.41	17.48	17.17	17.44	963,169	+0.03(+0.18%)
May 02, 2002	17.35	17.51	17.28	17.41	1,011,770	+0.16(+0.91%)
May 01, 2002	17.13	17.25	17.05	17.25	1,255,366	+0.10(+0.59%)
Apr 30, 2002	17.00	17.27	17.00	17.15	834,681	+0.15(+0.90%)
Apr 29, 2002	16.92	17.00	16.88	17.00	554,879	+0.08(+0.48%)
Apr 26, 2002	16.82	17.00	16.55	16.92	803,198	+0.19(+1.15%)
Apr 25, 2002	16.65	16.82	16.63	16.73	216,442	+0.08(+0.46%)
Apr 24, 2002	16.67	16.95	16.64	16.65	689,664	-0.02(-0.12%)
Apr 23, 2002	16.75	16.80	16.62	16.67	1,966,478	-0.13(-0.76%)
Apr 22, 2002	16.87	17.03	16.77	16.80	1,029,282	-0.04(-0.24%)
Apr 19, 2002	17.15	17.18	16.72	16.84	1,028,298	-0.19(-1.10%)
Apr 18, 2002	17.00	17.14	16.90	17.03	966,711	+0.04(+0.24%)
Apr 17, 2002	17.28	17.28	16.80	16.98	863,999	-0.20(-1.15%)
Apr 16, 2002	17.37	17.38	17.00	17.18	1,115,269	-0.12(-0.70%)
Apr 15, 2002	17.15	17.53	17.06	17.30	1,191,811	-0.18(-1.05%)
Apr 12, 2002	17.18	17.53	17.16	17.49	1,182,760	+0.34(+1.99%)
Apr 11, 2002	17.27	17.27	17.10	17.15	1,150,884	-0.12(-0.68%)
Apr 10, 2002	17.15	17.28	17.13	17.26	1,074,932	+0.09(+0.50%)
Apr 09, 2002	17.03	17.25	16.97	17.18	882,692	+0.20(+1.20%)
Apr 08, 2002	16.85	17.02	16.81	16.97	682,581	+0.03(+0.18%)
Apr 05, 2002	16.77	16.99	16.76	16.94	947,624	+0.14(+0.82%)
Apr 04, 2002	16.77	16.85	16.65	16.81	1,293,736	+0.05(+0.27%)
Apr 03, 2002	16.85	16.90	16.70	16.76	1,212,471	+0.04(+0.24%)
Apr 02, 2002	16.64	16.76	16.53	16.72	1,119,598	+0.08(+0.46%)
Apr 01, 2002	16.57	16.68	16.53	16.64	78,706	+0.06(+0.37%)
Mar 29, 2002	16.81	16.81	16.50	16.58	897,842	+0.00(+0.00%)
Mar 28, 2002	16.81	16.81	16.50	16.58	897,842	-0.10(-0.58%)
Mar 27, 2002	16.47	16.70	16.46	16.68	1,611,316	+0.20(+1.20%)
Mar 26, 2002	16.21	16.54	16.21	16.48	1,834,252	+0.17(+1.06%)
Mar 25, 2002	16.40	16.48	16.22	16.31	951,166	-0.30(-1.84%)
Mar 22, 2002	16.42	16.76	16.42	16.61	771,322	-0.01(-0.03%)
Mar 21, 2002	16.29	16.62	16.29	16.62	607,219	+0.28(+1.71%)
Mar 20, 2002	16.42	16.45	16.34	16.34	1,232,738	-0.08(-0.46%)
Mar 19, 2002	16.51	16.51	16.33	16.42	1,082,015	-0.09(-0.55%)
Mar 18, 2002	16.16	16.62	16.14	16.51	1,118,220	+0.26(+1.60%)
Mar 15, 2002	16.14	16.31	16.06	16.25	1,522,181	+0.12(+0.72%)
Mar 14, 2002	15.86	16.14	15.81	16.13	2,802,537	+0.27(+1.73%)
Mar 13, 2002	15.83	15.90	15.75	15.86	354,178	+0.06(+0.35%)
Mar 12, 2002	15.85	15.87	15.70	15.80	1,394,873	-0.06(-0.35%)
Mar 11, 2002	15.90	16.08	15.82	15.86	657,395	-0.17(-1.05%)
Mar 08, 2002	16.06	16.08	16.02	16.02	1,575,504	-0.01(-0.03%)
Mar 07, 2002	16.09	16.11	15.97	16.03	598,365	-0.02(-0.13%)
Mar 06, 2002	16.08	16.08	15.86	16.05	1,219,555	-0.03(-0.19%)
Mar 05, 2002	15.76	16.11	15.76	16.08	894,694	+0.25(+1.61%)
Mar 04, 2002	15.73	15.86	15.68	15.83	2,214,600	+0.13(+0.81%)
Mar 01, 2002	15.74	15.74	15.63	15.70	2,633,908	+0.06(+0.36%)
Feb 28, 2002	15.73	15.73	15.58	15.64	1,043,056	+0.04(+0.26%)
Feb 27, 2002	15.63	15.75	15.52	15.60	546,419	-0.02(-0.13%)
Feb 26, 2002	15.65	15.70	15.59	15.62	595,610	+0.11(+0.69%)
Feb 25, 2002	15.54	15.60	15.48	15.52	704,815	-0.02(-0.13%)
Feb 22, 2002	15.42	15.54	15.42	15.54	1,518,836	+0.08(+0.53%)
Feb 21, 2002	15.60	15.62	15.45	15.45	613,122	-0.12(-0.78%)
Feb 20, 2002	15.53	15.60	15.51	15.58	985,010	+0.01(+0.03%)
Feb 19, 2002	15.55	15.61	15.50	15.57	846,880	+0.01(+0.03%)
Feb 18, 2002	15.44	15.57	15.42	15.57	1,362,013	+0.00(+0.00%)
Feb 15, 2002	15.44	15.57	15.42	15.57	1,362,013	+0.14(+0.89%)
Feb 14, 2002	15.44	15.45	15.38	15.43	823,071	-0.02(-0.13%)
Feb 13, 2002	15.35	15.53	15.25	15.45	690,058	-0.10(-0.65%)
Feb 12, 2002	15.65	15.66	15.48	15.55	1,345,485	-0.05(-0.29%)
Feb 11, 2002	15.58	15.70	15.53	15.60	702,651	+0.13(+0.82%)
Feb 08, 2002	15.44	15.62	15.39	15.47	672,545	+0.04(+0.23%)
Feb 07, 2002	15.48	15.70	15.42	15.43	520,052	-0.04(-0.26%)
Feb 06, 2002	15.48	15.50	15.35	15.48	1,452,329	+0.06(+0.36%)
Feb 05, 2002	15.35	15.54	15.35	15.42	850,028	+0.04(+0.26%)
Feb 04, 2002	15.37	15.40	15.28	15.38	751,055	+0.01(+0.07%)
Feb 01, 2002	15.39	15.39	15.31	15.37	339,421	-0.03(-0.17%)
Jan 31, 2002	15.24	15.42	15.22	15.39	945,657	+0.10(+0.66%)
Jan 30, 2002	15.24	15.30	15.14	15.29	479,321	+0.08(+0.53%)
Jan 29, 2002	15.25	15.29	15.20	15.21	576,720	-0.02(-0.10%)
Jan 28, 2002	15.20	15.25	15.15	15.23	361,852	+0.03(+0.20%)
Jan 25, 2002	15.22	15.31	15.20	15.20	695,370	+0.01(+0.07%)
Jan 24, 2002	15.06	15.25	15.06	15.19	1,329,547	+0.16(+1.05%)
Jan 23, 2002	14.97	15.11	14.92	15.03	770,338	-0.02(-0.10%)
Jan 22, 2002	15.02	15.12	15.00	15.04	793,753	+0.05(+0.31%)
Jan 21, 2002	15.16	15.18	14.96	15.00	750,071	+0.00(+0.00%)
Jan 18, 2002	15.16	15.18	14.96	15.00	750,071	-0.16(-1.04%)
Jan 17, 2002	15.03	15.17	15.00	15.16	519,265	+0.12(+0.81%)
Jan 16, 2002	15.12	15.22	14.97	15.03	335,092	-0.06(-0.40%)
Jan 15, 2002	15.17	15.30	15.09	15.09	1,594,787	-0.04(-0.27%)
Jan 14, 2002	14.97	15.18	14.97	15.13	1,649,685	+0.22(+1.50%)
Jan 11, 2002	14.95	14.99	14.91	14.91	398,647	-0.05(-0.31%)
Jan 10, 2002	14.89	14.99	14.89	14.96	577,114	+0.05(+0.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.